Get the Stockscreener App
23.02
3.76%
-0.90
Pre-market:
26.30
3.28
+14.25%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of May 28, 2025, is $23.02.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 126.57% to $23.02 now.
- The 52-week high stock price for AI is $45.08, representing a 95.83% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for AI is $17.03, indicating a -26.02% decrease from the current share price, occurred on April 07, 2025.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $24.08 | $23.01 | $1.07 | 12,019,248.0 | -3.76% |
| May 27, 2025 | $24.43 | $23.26 | $1.17 | 7,278,131.0 | +5.28% |
| May 23, 2025 | $23.24 | $22.10 | $1.14 | 3,983,639.0 | -0.04% |
| May 22, 2025 | $23.18 | $21.83 | $1.35 | 5,132,566.0 | +3.93% |
| May 21, 2025 | $23.25 | $21.75 | $1.50 | 4,124,877.0 | -5.53% |
| May 20, 2025 | $23.31 | $22.60 | $0.7099 | 4,650,429.0 | -0.13% |
| May 19, 2025 | $23.60 | $22.86 | $0.74 | 4,281,502.0 | -4.06% |
| May 16, 2025 | $24.26 | $23.33 | $0.9273 | 3,497,026.0 | +3.20% |
| May 15, 2025 | $23.70 | $22.95 | $0.75 | 3,342,136.0 | -1.97% |
| May 14, 2025 | $24.69 | $23.68 | $1.01 | 4,829,819.0 | -0.46% |
| May 13, 2025 | $24.38 | $23.77 | $0.6027 | 4,728,253.0 | -0.87% |
| May 12, 2025 | $24.73 | $23.77 | $0.955 | 3,740,625.0 | +3.55% |
| May 09, 2025 | $24.05 | $23.18 | $0.8704 | 3,052,312.0 | -0.43% |
| May 08, 2025 | $23.71 | $22.64 | $1.07 | 3,620,201.0 | +5.29% |
| May 07, 2025 | $22.41 | $21.75 | $0.665 | 2,183,183.0 | +2.15% |
| May 06, 2025 | $21.95 | $21.23 | $0.72 | 2,017,088.0 | -0.73% |
| May 05, 2025 | $22.49 | $21.92 | $0.57 | 2,510,136.0 | -2.22% |
| May 02, 2025 | $22.70 | $21.95 | $0.755 | 3,029,172.0 | +2.98% |
| May 01, 2025 | $22.66 | $21.78 | $0.88 | 3,030,478.0 | -0.82% |
| Apr 30, 2025 | $22.06 | $21.48 | $0.58 | 2,778,184.0 | -2.22% |
| Apr 29, 2025 | $22.85 | $22.14 | $0.7108 | 2,778,208.0 | -0.31% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $24.73 | $21.23 | $3.50 | 93,070,069.0 | +4.59% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
| Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
| Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
| Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
| Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
| Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
| Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
| May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
| Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
| Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
| Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
| Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
0.55%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):